Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.600 | 4.740 | 4.280 | 4.290 | 4.290 | 33,745,363 |
| 2024-07-23 | 4.360 | 4.760 | 4.280 | 4.760 | 4.760 | 29,659,379 |
| 2024-07-22 | 4.420 | 4.570 | 4.320 | 4.330 | 4.330 | 25,879,459 |
| 2024-07-19 | 4.490 | 4.930 | 4.410 | 4.570 | 4.570 | 38,552,485 |
| 2024-07-18 | 4.080 | 4.710 | 3.980 | 4.710 | 4.710 | 37,147,656 |
| 2024-07-17 | 4.390 | 4.770 | 4.150 | 4.280 | 4.280 | 38,963,885 |
| 2024-07-16 | 3.920 | 4.380 | 3.860 | 4.380 | 4.380 | 20,345,346 |
| 2024-07-15 | 3.920 | 4.180 | 3.880 | 3.980 | 3.980 | 14,250,850 |
| 2024-07-12 | 3.870 | 4.020 | 3.850 | 3.890 | 3.890 | 11,673,927 |
| 2024-07-11 | 3.810 | 4.000 | 3.690 | 3.970 | 3.970 | 15,607,501 |
| 2024-07-10 | 3.620 | 3.940 | 3.620 | 3.690 | 3.690 | 10,999,079 |
| 2024-07-09 | 3.670 | 3.720 | 3.430 | 3.590 | 3.590 | 5,318,900 |
| 2024-07-08 | 3.620 | 3.670 | 3.480 | 3.500 | 3.500 | 3,318,837 |
| 2024-07-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-04 | 3.750 | 3.770 | 3.580 | 3.600 | 3.600 | 3,694,200 |
| 2024-07-03 | 3.760 | 3.800 | 3.720 | 3.740 | 3.740 | 2,376,800 |
| 2024-07-02 | 3.670 | 3.780 | 3.650 | 3.760 | 3.760 | 3,971,116 |
| 2024-07-01 | 3.640 | 3.700 | 3.580 | 3.680 | 3.680 | 2,628,000 |
| 2024-06-28 | 3.660 | 3.710 | 3.620 | 3.640 | 3.640 | 3,247,163 |
| 2024-06-27 | 3.690 | 3.770 | 3.630 | 3.650 | 3.650 | 3,731,500 |
| 2024-06-26 | 3.560 | 3.710 | 3.520 | 3.690 | 3.690 | 2,890,100 |
| 2024-06-25 | 3.490 | 3.620 | 3.490 | 3.560 | 3.560 | 3,831,072 |
| 2024-06-24 | 3.650 | 3.660 | 3.460 | 3.490 | 3.490 | 4,581,379 |
| 2024-06-21 | 3.700 | 3.750 | 3.620 | 3.670 | 3.670 | 2,603,578 |
| 2024-06-20 | 3.820 | 3.860 | 3.700 | 3.700 | 3.700 | 3,157,600 |
| 2024-06-19 | 3.820 | 3.900 | 3.790 | 3.840 | 3.840 | 3,549,500 |
| 2024-06-18 | 3.760 | 3.840 | 3.710 | 3.820 | 3.820 | 3,259,389 |
| 2024-06-17 | 3.760 | 3.790 | 3.700 | 3.740 | 3.740 | 4,100,300 |
| 2024-06-14 | 3.800 | 3.810 | 3.710 | 3.760 | 3.760 | 3,042,600 |
| 2024-06-13 | 3.890 | 3.930 | 3.750 | 3.790 | 3.790 | 4,573,100 |
| 2024-06-12 | 3.710 | 3.890 | 3.680 | 3.870 | 3.870 | 5,061,200 |
| 2024-06-11 | 3.810 | 3.840 | 3.660 | 3.740 | 3.740 | 7,948,728 |
| 2024-06-07 | 3.620 | 3.880 | 3.580 | 3.850 | 3.850 | 11,756,777 |
| 2024-06-06 | 3.800 | 3.850 | 3.460 | 3.530 | 3.530 | 11,871,601 |
| 2024-06-05 | 3.850 | 3.920 | 3.800 | 3.810 | 3.810 | 5,470,401 |
| 2024-06-04 | 4.000 | 4.030 | 3.880 | 3.920 | 3.920 | 7,242,300 |
| 2024-06-03 | 4.250 | 4.260 | 4.000 | 4.050 | 4.050 | 8,002,600 |
| 2024-05-31 | 4.220 | 4.250 | 4.130 | 4.200 | 4.200 | 6,873,800 |
| 2024-05-30 | 4.300 | 4.310 | 4.160 | 4.170 | 4.170 | 7,976,000 |
| 2024-05-29 | 4.220 | 4.360 | 4.220 | 4.320 | 4.320 | 8,172,810 |
| 2024-05-28 | 4.380 | 4.400 | 4.240 | 4.240 | 4.240 | 8,470,300 |
| 2024-05-27 | 4.330 | 4.400 | 4.200 | 4.380 | 4.380 | 12,493,010 |
| 2024-05-24 | 4.410 | 4.490 | 4.200 | 4.320 | 4.320 | 23,992,656 |
| 2024-05-23 | 4.680 | 5.000 | 4.610 | 4.660 | 4.660 | 22,083,101 |
| 2024-05-22 | 4.730 | 4.800 | 4.610 | 4.630 | 4.630 | 22,861,663 |
| 2024-05-21 | 4.970 | 5.130 | 4.670 | 4.730 | 4.730 | 33,998,235 |
| 2024-05-20 | 5.300 | 5.460 | 5.030 | 5.040 | 5.040 | 46,400,684 |
| 2024-05-17 | 4.550 | 4.960 | 4.540 | 4.960 | 4.960 | 9,477,300 |
| 2024-05-16 | 4.480 | 4.560 | 4.440 | 4.510 | 4.510 | 3,055,400 |
| 2024-05-15 | 4.430 | 4.530 | 4.380 | 4.450 | 4.450 | 3,439,100 |
| 2024-05-14 | 4.330 | 4.450 | 4.310 | 4.440 | 4.440 | 3,545,800 |
| 2024-05-13 | 4.460 | 4.550 | 4.310 | 4.330 | 4.330 | 4,638,700 |
| 2024-05-10 | 4.500 | 4.680 | 4.460 | 4.500 | 4.500 | 4,056,900 |
| 2024-05-09 | 4.480 | 4.580 | 4.480 | 4.530 | 4.530 | 3,788,500 |
| 2024-05-08 | 4.540 | 4.640 | 4.470 | 4.480 | 4.480 | 5,169,308 |
| 2024-05-07 | 4.470 | 4.570 | 4.430 | 4.540 | 4.540 | 3,934,700 |
| 2024-05-06 | 4.350 | 4.540 | 4.350 | 4.490 | 4.490 | 5,913,101 |
| 2024-04-30 | 4.490 | 4.500 | 4.240 | 4.310 | 4.310 | 5,513,700 |
| 2024-04-29 | 4.230 | 4.440 | 4.200 | 4.420 | 4.420 | 5,599,300 |
| 2024-04-26 | 4.250 | 4.310 | 4.160 | 4.230 | 4.230 | 4,697,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-30 | 0.0130 CNY |
| 2019-07-05 | 0.0320 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.